[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIM":3,"homepage-market-summary":30,"stock-historical-IBIM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Oct 2036 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.516,0.356936,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.545,23.68,23.72,23.535,23.61,-0.065,-0.28,65692.570881,27.6,23.43,15847.821316613636,2.8,132,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},15848,2091912.413793,-5.37,"2026-03-26",[180,183,192,200,206,214,224,234,244,254,263,273,281,292,301,311,322,331,341,352,359,369,378,387,393,402,409,417,427,436,445,453,464,471,480,488,498,504,511,519,528,534,543,550,557,565,570,578,584,589,595,602,608,615,621,628,635,643,651,656,660,664,667,672,678,682,688,693,699,706,709,717,723,729,733,739,744,750,755,761,766,769,773,778,781,787,790,794,798,801,805,808,812,818,821,828,831,836,840,842,847,851,856,858,860,863,866,869,872,875,878,881,884,887,890,895,898,901,904,907,910,915,918,921,924,928,930,935,937,942,948,950],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},220,23.5967,{"date":184,"open":185,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.51,23.63,-0.04,-0.17,47666.14394,163,23.5389,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":112,"percent_change":187,"volume":197,"transactions":198,"vwap":199},"2026-09-30",23.66,23.605,23.65,50489.6421,209,23.6284,{"date":201,"open":196,"high":18,"low":21,"close":194,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",0,20088.3294,91,23.643,{"date":207,"open":208,"high":208,"low":21,"close":194,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",23.73,-0.12,-0.5,190307.464812,152,23.6442,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":122,"volume":221,"transactions":222,"vwap":223},"2026-09-25",23.75,23.8,23.685,23.78,0.0594,14042.5557,108,23.7317,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",23.93,23.9387,23.7206,-0.1815,-0.76,35917.664971,138,23.8161,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",24.14,23.895,23.9021,-0.2879,-1.19,38756.1986,211,23.9375,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":209,"volume":251,"transactions":252,"vwap":253},"2026-09-22",24.2,24.22,24.145,24.19,-0.03,37871.6986,116,24.1809,{"date":255,"open":256,"high":247,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",24.17,24.1232,0.1399,0.58,32991.1616,135,24.1675,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.15,24.08,24.0801,-0.0999,-0.41,14512.0646,73,24.0989,{"date":274,"open":249,"high":249,"low":236,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",24.18,0.075,0.31,7849.9036,51,24.1648,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",24.21,24.275,24.095,24.105,-0.0901,-0.37,14327.4306,84,24.2256,{"date":293,"open":246,"high":247,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.16,24.1951,-0.0349,-0.14,18919.2506,71,24.2015,{"date":302,"open":247,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",24.3192,24.205,24.23,-0.02,-0.08,25116.5252,111,24.2671,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",24.36,24.4,24.225,24.25,-0.1161,-0.48,26430.7538,151,24.2949,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",24.57,24.3661,-0.179,-0.73,36009.513,129,24.4254,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",24.6181,24.5301,24.5451,-0.0499,-0.2,17345.583695,78,24.5738,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",24.6,24.62,24.58,24.595,0.01,0.04,16657.312,86,24.5982,{"date":353,"open":345,"high":354,"low":324,"close":355,"change":306,"percent_change":307,"volume":356,"transactions":357,"vwap":358},"2026-09-04",24.61,24.585,14568.5823,77,24.5892,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",24.635,24.66,24.605,0.064,0.26,15660.383,62,24.6519,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":306,"volume":375,"transactions":376,"vwap":377},"2026-09-02",24.59,24.51,24.541,-0.004,11799.978942,60,24.5366,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":250,"percent_change":209,"volume":384,"transactions":385,"vwap":386},"2026-09-01",24.56,24.586,24.54,24.545,5795.2282,55,24.5623,{"date":388,"open":362,"high":362,"low":380,"close":389,"change":390,"percent_change":337,"volume":391,"transactions":204,"vwap":392},"2026-08-31",24.575,-0.05,17547.961,24.5953,{"date":394,"open":395,"high":396,"low":354,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":232,"vwap":401},"2026-08-28",24.77,24.82,24.625,-0.145,-0.59,25794.1299,24.7023,{"date":403,"open":404,"high":405,"low":404,"close":395,"change":250,"percent_change":209,"volume":406,"transactions":407,"vwap":408},"2026-08-27",24.76,24.81,36534.3195,112,24.784,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":250,"percent_change":209,"volume":415,"transactions":279,"vwap":416},"2026-08-26",24.776,24.805,24.755,24.8,5338.6906,24.789,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",24.78,24.83,24.74,0.115,0.47,5935.4066,67,24.8097,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":261,"vwap":435},"2026-08-24",24.7,24.75,24.715,0.0499,0.2,36443.1676,24.722,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":350,"vwap":444},"2026-08-21",24.85,24.65,24.6651,-0.0849,-0.34,22709.9612,24.6889,{"date":446,"open":447,"high":395,"low":447,"close":430,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",24.703,-0.024,-0.1,14125.9375,109,24.7636,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",24.775,24.8172,24.72,24.774,0.124,0.5,9771.8282,65,24.7861,{"date":465,"open":354,"high":466,"low":343,"close":439,"change":467,"percent_change":468,"volume":469,"transactions":407,"vwap":470},"2026-08-18",24.6649,0.055,0.22,7164.3512,24.6357,{"date":472,"open":473,"high":474,"low":345,"close":346,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",24.64,24.6672,-0.0397,-0.16,20375.3302,105,24.6294,{"date":481,"open":482,"high":482,"low":397,"close":483,"change":484,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-14",24.79,24.6347,-0.0704,23810.5029,158,24.6867,{"date":489,"open":490,"high":421,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",24.68,24.6754,24.7051,0.0601,0.24,4176.0889,38,24.7008,{"date":499,"open":429,"high":429,"low":345,"close":500,"change":467,"percent_change":468,"volume":501,"transactions":502,"vwap":503},"2026-08-12",24.645,18653.5239,52,24.6536,{"date":505,"open":344,"high":344,"low":506,"close":371,"change":507,"percent_change":449,"volume":508,"transactions":509,"vwap":510},"2026-08-11",24.55,-0.025,35765.6392,127,24.5828,{"date":512,"open":397,"high":439,"low":343,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",24.615,-0.047,-0.19,56955.8327,141,24.6194,{"date":520,"open":439,"high":521,"low":344,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",24.7094,24.662,0.042,0.17,37220.3588,97,24.6578,{"date":529,"open":473,"high":530,"low":343,"close":344,"change":531,"percent_change":297,"volume":532,"transactions":279,"vwap":533},"2026-08-06",24.655,-0.035,3975.9692,24.6238,{"date":535,"open":536,"high":537,"low":439,"close":530,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",24.665,24.67,0.005,0.02,5153.6609,53,24.6626,{"date":544,"open":362,"high":537,"low":545,"close":439,"change":546,"percent_change":433,"volume":547,"transactions":548,"vwap":549},"2026-08-04",24.63,0.05,10963.348971,87,24.6527,{"date":551,"open":343,"high":545,"low":343,"close":343,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",0.0341,0.14,18835.723981,95,24.6163,{"date":558,"open":380,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":385,"vwap":564},"2026-07-31",24.5659,24.52,-0.0591,-0.24,11009.7474,24.5449,{"date":566,"open":490,"high":490,"low":397,"close":397,"change":567,"percent_change":306,"volume":568,"transactions":425,"vwap":569},"2026-07-30",-0.0049,8975.0144,24.6544,{"date":571,"open":344,"high":572,"low":380,"close":573,"change":574,"percent_change":306,"volume":575,"transactions":576,"vwap":577},"2026-07-29",24.705,24.6299,-0.0051,8352.7454,45,24.6087,{"date":579,"open":343,"high":362,"low":380,"close":361,"change":580,"percent_change":365,"volume":581,"transactions":582,"vwap":583},"2026-07-28",0.065,14055.7054,69,24.5897,{"date":585,"open":344,"high":344,"low":382,"close":324,"change":112,"percent_change":187,"volume":586,"transactions":587,"vwap":588},"2026-07-27",13172.4474,92,24.597,{"date":590,"open":345,"high":344,"low":380,"close":345,"change":591,"percent_change":592,"volume":593,"transactions":232,"vwap":594},"2026-07-24",0.025,0.1,19103.3414,24.5796,{"date":596,"open":389,"high":343,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":299,"vwap":601},"2026-07-23",24.555,-0.095,-0.39,17358.8264,24.5724,{"date":603,"open":429,"high":604,"low":439,"close":439,"change":22,"percent_change":605,"volume":606,"transactions":376,"vwap":607},"2026-07-22",24.71,-0.26,11053.3334,24.6925,{"date":609,"open":457,"high":420,"low":604,"close":431,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",-0.055,-0.22,13122.3944,75,24.7276,{"date":616,"open":482,"high":617,"low":430,"close":395,"change":531,"percent_change":297,"volume":618,"transactions":619,"vwap":620},"2026-07-20",24.84,22826.337,131,24.7944,{"date":622,"open":604,"high":623,"low":604,"close":412,"change":624,"percent_change":625,"volume":626,"transactions":357,"vwap":627},"2026-07-17",24.845,0.0851,0.34,13082.1218,24.8055,{"date":629,"open":382,"high":482,"low":382,"close":630,"change":631,"percent_change":187,"volume":632,"transactions":633,"vwap":634},"2026-07-16",24.7199,-0.0101,17480.3988,79,24.7366,{"date":636,"open":482,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":376,"vwap":642},"2026-07-15",24.8153,24.73,-0.0145,-0.06,8516.9009,24.7863,{"date":644,"open":457,"high":645,"low":490,"close":646,"change":647,"percent_change":365,"volume":648,"transactions":649,"vwap":650},"2026-07-14",24.7699,24.7445,0.0645,4066.8258,41,24.7418,{"date":652,"open":438,"high":438,"low":439,"close":490,"change":449,"percent_change":653,"volume":654,"transactions":509,"vwap":655},"2026-07-13",-0.4,36968.6008,24.7149,{"date":657,"open":395,"high":617,"low":638,"close":419,"change":539,"percent_change":658,"volume":659,"transactions":9,"vwap":419},"2026-07-10",0.08,7100,{"date":661,"open":490,"high":662,"low":490,"close":404,"change":347,"percent_change":348,"volume":663,"transactions":9,"vwap":404},"2026-07-09",24.87,4300,{"date":665,"open":405,"high":662,"low":457,"close":430,"change":390,"percent_change":337,"volume":666,"transactions":9,"vwap":430},"2026-07-08",15600,{"date":668,"open":430,"high":669,"low":430,"close":414,"change":670,"percent_change":23,"volume":671,"transactions":9,"vwap":414},"2026-07-07",24.93,-0.07,8700,{"date":673,"open":65,"high":674,"low":419,"close":662,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":662},"2026-07-06",25.46,0.03,0.12,14000,{"date":679,"open":680,"high":680,"low":404,"close":617,"change":539,"percent_change":658,"volume":681,"transactions":9,"vwap":617},"2026-07-02",26.02,13900,{"date":683,"open":684,"high":684,"low":396,"close":396,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":396},"2026-07-01",25.07,-0.57,-2.24,7800,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":449,"percent_change":599,"volume":692,"transactions":9,"vwap":691},"2026-06-30",25.55,25.39,2500,{"date":694,"open":674,"high":695,"low":674,"close":696,"change":697,"percent_change":152,"volume":698,"transactions":9,"vwap":696},"2026-06-29",25.51,25.49,0.09,3600,{"date":700,"open":701,"high":696,"low":702,"close":703,"change":348,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-26",25.38,25.36,25.4,0.16,6500,{"date":707,"open":674,"high":674,"low":702,"close":702,"change":658,"percent_change":142,"volume":708,"transactions":9,"vwap":702},"2026-06-25",1200,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-24",25.16,25.31,25.28,0.13,0.52,4900,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":250,"percent_change":209,"volume":722,"transactions":9,"vwap":721},"2026-06-23",25.2,25.25,25.15,7400,{"date":724,"open":725,"high":726,"low":711,"close":727,"change":449,"percent_change":653,"volume":728,"transactions":9,"vwap":727},"2026-06-22",25.45,25.8,25.18,14300,{"date":730,"open":731,"high":731,"low":713,"close":713,"change":546,"percent_change":433,"volume":732,"transactions":9,"vwap":713},"2026-06-18",25.95,2100,{"date":734,"open":735,"high":735,"low":719,"close":736,"change":737,"percent_change":738,"volume":705,"transactions":9,"vwap":736},"2026-06-17",25.5,25.23,-0.18,-0.71,{"date":740,"open":691,"high":741,"low":742,"close":743,"change":539,"percent_change":658,"volume":708,"transactions":9,"vwap":743},"2026-06-16",25.42,25.37,25.41,{"date":745,"open":725,"high":725,"low":746,"close":691,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":691},"2026-06-15",25.33,0.07,0.28,1100,{"date":751,"open":752,"high":702,"low":752,"close":753,"change":675,"percent_change":676,"volume":754,"transactions":9,"vwap":753},"2026-06-12",25.26,25.32,27000,{"date":756,"open":757,"high":746,"low":757,"close":758,"change":697,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-11",25.21,25.29,0.36,7600,{"date":762,"open":763,"high":713,"low":764,"close":719,"change":202,"percent_change":202,"volume":765,"transactions":9,"vwap":719},"2026-06-10",25.24,25.17,2900,{"date":767,"open":763,"high":752,"low":764,"close":719,"change":202,"percent_change":202,"volume":768,"transactions":9,"vwap":719},"2026-06-09",7200,{"date":770,"open":753,"high":753,"low":771,"close":719,"change":449,"percent_change":653,"volume":772,"transactions":9,"vwap":719},"2026-06-08",25.19,12900,{"date":774,"open":752,"high":712,"low":763,"close":775,"change":307,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-05",25.3,-0.32,30200,{"date":779,"open":735,"high":735,"low":702,"close":701,"change":675,"percent_change":676,"volume":780,"transactions":9,"vwap":701},"2026-06-04",10200,{"date":782,"open":743,"high":783,"low":784,"close":784,"change":209,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-03",25.44,25.35,-0.47,5500,{"date":788,"open":695,"high":695,"low":725,"close":789,"change":675,"percent_change":676,"volume":659,"transactions":9,"vwap":789},"2026-06-02",25.47,{"date":791,"open":792,"high":792,"low":703,"close":783,"change":112,"percent_change":187,"volume":793,"transactions":9,"vwap":783},"2026-06-01",25.94,15100,{"date":795,"open":735,"high":735,"low":796,"close":725,"change":202,"percent_change":202,"volume":797,"transactions":9,"vwap":725},"2026-05-29",25.43,5200,{"date":799,"open":753,"high":789,"low":753,"close":725,"change":697,"percent_change":152,"volume":800,"transactions":9,"vwap":725},"2026-05-28",10300,{"date":802,"open":803,"high":803,"low":702,"close":702,"change":747,"percent_change":748,"volume":804,"transactions":9,"vwap":702},"2026-05-27",25.48,6400,{"date":806,"open":735,"high":735,"low":720,"close":758,"change":714,"percent_change":715,"volume":807,"transactions":9,"vwap":758},"2026-05-26",3800,{"date":809,"open":741,"high":741,"low":810,"close":711,"change":675,"percent_change":676,"volume":811,"transactions":9,"vwap":711},"2026-05-22",25.1,10900,{"date":813,"open":814,"high":815,"low":816,"close":814,"change":112,"percent_change":187,"volume":817,"transactions":9,"vwap":814},"2026-05-21",25.13,25.14,25.11,24400,{"date":819,"open":65,"high":764,"low":65,"close":815,"change":658,"percent_change":142,"volume":820,"transactions":9,"vwap":815},"2026-05-20",12300,{"date":822,"open":721,"high":721,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-19",25.030001,25.059999,-0.13,-0.52,14200,{"date":829,"open":758,"high":753,"low":764,"close":771,"change":670,"percent_change":23,"volume":830,"transactions":9,"vwap":771},"2026-05-18",21200,{"date":832,"open":725,"high":725,"low":833,"close":752,"change":188,"percent_change":834,"volume":835,"transactions":9,"vwap":752},"2026-05-15",25.22,-0.67,15800,{"date":837,"open":674,"high":838,"low":703,"close":796,"change":250,"percent_change":209,"volume":839,"transactions":9,"vwap":796},"2026-05-14",25.52,17900,{"date":841,"open":803,"high":735,"low":743,"close":674,"change":675,"percent_change":676,"volume":786,"transactions":9,"vwap":674},"2026-05-13",{"date":843,"open":844,"high":844,"low":743,"close":796,"change":670,"percent_change":845,"volume":846,"transactions":9,"vwap":796},"2026-05-12",25.54,-0.27,10100,{"date":848,"open":690,"high":849,"low":803,"close":735,"change":250,"percent_change":209,"volume":850,"transactions":9,"vwap":735},"2026-05-11",25.57,18200,{"date":852,"open":735,"high":853,"low":735,"close":854,"change":658,"percent_change":277,"volume":855,"transactions":9,"vwap":854},"2026-05-08",25.89,25.53,7900,{"date":857,"open":838,"high":838,"low":796,"close":725,"change":187,"percent_change":476,"volume":732,"transactions":9,"vwap":725},"2026-05-07",{"date":859,"open":803,"high":696,"low":796,"close":696,"change":107,"percent_change":494,"volume":807,"transactions":9,"vwap":696},"2026-05-06",{"date":861,"open":742,"high":725,"low":742,"close":796,"change":202,"percent_change":202,"volume":862,"transactions":9,"vwap":796},"2026-05-05",7000,{"date":864,"open":695,"high":854,"low":691,"close":796,"change":670,"percent_change":845,"volume":865,"transactions":9,"vwap":796},"2026-05-04",10800,{"date":867,"open":868,"high":868,"low":789,"close":735,"change":697,"percent_change":152,"volume":797,"transactions":9,"vwap":735},"2026-05-01",26,{"date":870,"open":701,"high":796,"low":701,"close":743,"change":348,"percent_change":704,"volume":871,"transactions":9,"vwap":743},"2026-04-30",19000,{"date":873,"open":674,"high":690,"low":784,"close":742,"change":640,"percent_change":562,"volume":874,"transactions":9,"vwap":742},"2026-04-29",21900,{"date":876,"open":735,"high":735,"low":701,"close":796,"change":640,"percent_change":562,"volume":877,"transactions":9,"vwap":796},"2026-04-28",18700,{"date":879,"open":25,"high":25,"low":783,"close":696,"change":675,"percent_change":676,"volume":880,"transactions":9,"vwap":696},"2026-04-27",3700,{"date":882,"open":703,"high":674,"low":703,"close":674,"change":546,"percent_change":433,"volume":883,"transactions":9,"vwap":674},"2026-04-24",9800,{"date":885,"open":703,"high":796,"low":702,"close":743,"change":539,"percent_change":658,"volume":886,"transactions":9,"vwap":743},"2026-04-23",10500,{"date":888,"open":796,"high":796,"low":691,"close":691,"change":107,"percent_change":494,"volume":889,"transactions":9,"vwap":691},"2026-04-22",2700,{"date":891,"open":703,"high":789,"low":753,"close":746,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":746},"2026-04-21",-0.11,-0.43,5700,{"date":896,"open":789,"high":803,"low":703,"close":783,"change":347,"percent_change":348,"volume":897,"transactions":9,"vwap":783},"2026-04-20",10700,{"date":899,"open":783,"high":674,"low":741,"close":796,"change":107,"percent_change":494,"volume":900,"transactions":9,"vwap":796},"2026-04-17",2300,{"date":902,"open":725,"high":789,"low":784,"close":742,"change":187,"percent_change":476,"volume":903,"transactions":9,"vwap":742},"2026-04-16",11500,{"date":905,"open":783,"high":735,"low":743,"close":743,"change":306,"percent_change":307,"volume":906,"transactions":9,"vwap":743},"2026-04-15",11200,{"date":908,"open":742,"high":725,"low":753,"close":796,"change":107,"percent_change":494,"volume":909,"transactions":9,"vwap":796},"2026-04-14",11800,{"date":911,"open":912,"high":913,"low":775,"close":742,"change":658,"percent_change":142,"volume":914,"transactions":9,"vwap":742},"2026-04-13",26.53,27.37,28400,{"date":916,"open":696,"high":696,"low":720,"close":758,"change":202,"percent_change":202,"volume":917,"transactions":9,"vwap":758},"2026-04-10",10600,{"date":919,"open":775,"high":712,"low":720,"close":758,"change":675,"percent_change":676,"volume":920,"transactions":9,"vwap":758},"2026-04-09",1500,{"date":922,"open":758,"high":775,"low":752,"close":752,"change":747,"percent_change":748,"volume":923,"transactions":9,"vwap":752},"2026-04-08",13400,{"date":925,"open":815,"high":719,"low":926,"close":771,"change":347,"percent_change":348,"volume":927,"transactions":9,"vwap":771},"2026-04-07",25.08,2000,{"date":929,"open":815,"high":719,"low":815,"close":727,"change":112,"percent_change":187,"volume":894,"transactions":9,"vwap":727},"2026-04-06",{"date":931,"open":926,"high":719,"low":926,"close":771,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":771},"2026-04-02",0.11,0.44,8200,{"date":936,"open":816,"high":816,"low":684,"close":926,"change":112,"percent_change":187,"volume":749,"transactions":9,"vwap":926},"2026-04-01",{"date":938,"open":816,"high":816,"low":939,"close":940,"change":747,"percent_change":748,"volume":941,"transactions":9,"vwap":940},"2026-03-31",25.049999,25.09,6100,{"date":943,"open":823,"high":944,"low":945,"close":945,"change":468,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-30",25.040001,25.02,0.89,6600,{"date":949,"open":404,"high":617,"low":404,"close":414,"change":307,"percent_change":776,"volume":804,"transactions":9,"vwap":414},"2026-03-27",{"date":178,"open":65,"high":65,"low":951,"close":951,"change":209,"percent_change":318,"volume":952,"transactions":9,"vwap":951},24.88,5800]